リベレステ(8887)の株価時系列情報
リベレステ(8887)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 794 | 800 | 789 | 799 | 85,800 |
2024/03/27 | 790 | 795 | 788 | 794 | 46,400 |
2024/03/26 | 788 | 791 | 786 | 790 | 32,600 |
2024/03/25 | 787 | 789 | 786 | 788 | 32,500 |
2024/03/22 | 788 | 788 | 782 | 784 | 12,900 |
2024/03/21 | 789 | 791 | 784 | 784 | 33,100 |
2024/03/19 | 780 | 785 | 773 | 785 | 15,800 |
2024/03/18 | 778 | 780 | 774 | 780 | 16,800 |
2024/03/15 | 770 | 776 | 770 | 773 | 7,500 |
2024/03/14 | 767 | 775 | 767 | 772 | 8,900 |
2024/03/13 | 777 | 778 | 767 | 767 | 17,400 |
2024/03/12 | 770 | 776 | 765 | 776 | 26,000 |
2024/03/11 | 781 | 781 | 770 | 773 | 34,400 |
2024/03/08 | 782 | 783 | 778 | 783 | 42,500 |
2024/03/07 | 785 | 786 | 779 | 779 | 33,900 |
2024/03/06 | 778 | 786 | 777 | 784 | 38,100 |
2024/03/05 | 779 | 782 | 772 | 773 | 53,600 |
2024/03/04 | 774 | 780 | 773 | 774 | 34,000 |
2024/03/01 | 766 | 772 | 766 | 769 | 30,900 |
2024/02/29 | 763 | 769 | 763 | 766 | 33,000 |
2024/02/28 | 765 | 770 | 763 | 765 | 28,800 |
2024/02/27 | 767 | 768 | 762 | 765 | 40,300 |
2024/02/26 | 773 | 776 | 767 | 768 | 115,000 |
2024/02/22 | 769 | 774 | 768 | 773 | 29,400 |
2024/02/21 | 776 | 776 | 766 | 768 | 20,900 |
2024/02/20 | 775 | 777 | 769 | 775 | 30,800 |
2024/02/19 | 760 | 770 | 760 | 770 | 31,400 |
2024/02/16 | 767 | 768 | 755 | 760 | 83,300 |
2024/02/15 | 778 | 778 | 767 | 767 | 29,800 |
2024/02/14 | 776 | 778 | 772 | 775 | 28,000 |
2024/02/13 | 777 | 781 | 776 | 780 | 10,700 |
2024/02/09 | 776 | 781 | 773 | 775 | 28,800 |
2024/02/08 | 779 | 781 | 773 | 779 | 44,200 |
2024/02/07 | 794 | 794 | 777 | 778 | 67,200 |
2024/02/06 | 794 | 794 | 791 | 791 | 18,100 |
2024/02/05 | 793 | 794 | 789 | 793 | 19,400 |
2024/02/02 | 791 | 792 | 787 | 791 | 21,900 |
2024/02/01 | 791 | 793 | 787 | 791 | 19,800 |
2024/01/31 | 787 | 793 | 787 | 791 | 17,400 |
2024/01/30 | 789 | 792 | 785 | 789 | 32,500 |
2024/01/29 | 795 | 795 | 786 | 789 | 36,100 |
2024/01/26 | 794 | 796 | 792 | 795 | 30,000 |
2024/01/25 | 793 | 794 | 790 | 794 | 22,300 |
2024/01/24 | 794 | 794 | 786 | 792 | 37,000 |
2024/01/23 | 788 | 793 | 787 | 792 | 80,000 |
2024/01/22 | 786 | 791 | 783 | 786 | 37,300 |
2024/01/19 | 784 | 785 | 780 | 785 | 55,700 |
2024/01/18 | 778 | 782 | 777 | 782 | 26,600 |
2024/01/17 | 780 | 786 | 777 | 778 | 45,400 |
2024/01/16 | 780 | 787 | 777 | 778 | 55,500 |
2024/01/15 | 770 | 786 | 770 | 780 | 74,100 |
2024/01/12 | 780 | 780 | 768 | 771 | 62,200 |
2024/01/11 | 779 | 782 | 774 | 779 | 55,300 |
2024/01/10 | 769 | 779 | 769 | 775 | 53,800 |
2024/01/09 | 768 | 771 | 764 | 768 | 69,800 |
2024/01/05 | 766 | 767 | 763 | 767 | 43,800 |
2024/01/04 | 760 | 765 | 753 | 763 | 52,800 |
2023/12/29 | 754 | 762 | 751 | 753 | 39,800 |
2023/12/28 | 749 | 758 | 746 | 754 | 67,800 |
2023/12/27 | 736 | 744 | 736 | 744 | 44,400 |
2023/12/26 | 737 | 740 | 735 | 736 | 38,200 |
2023/12/25 | 740 | 742 | 735 | 736 | 37,400 |
2023/12/22 | 737 | 742 | 736 | 738 | 22,700 |
2023/12/21 | 738 | 739 | 736 | 737 | 22,500 |
2023/12/20 | 742 | 744 | 737 | 737 | 32,300 |
2023/12/19 | 742 | 742 | 736 | 742 | 17,900 |
2023/12/18 | 747 | 747 | 737 | 742 | 20,500 |
2023/12/15 | 740 | 750 | 740 | 749 | 33,600 |
2023/12/14 | 750 | 755 | 743 | 745 | 38,200 |
2023/12/13 | 749 | 756 | 747 | 750 | 56,100 |
2023/12/12 | 735 | 748 | 735 | 746 | 48,400 |
2023/12/11 | 734 | 738 | 723 | 737 | 58,700 |
2023/12/08 | 740 | 741 | 724 | 725 | 134,300 |
2023/12/07 | 740 | 744 | 740 | 740 | 29,100 |
2023/12/06 | 736 | 743 | 736 | 741 | 54,700 |
2023/12/05 | 745 | 746 | 737 | 737 | 82,100 |
2023/12/04 | 742 | 746 | 741 | 742 | 46,800 |
2023/12/01 | 745 | 747 | 736 | 742 | 121,900 |
2023/11/30 | 755 | 755 | 741 | 745 | 84,300 |
2023/11/29 | 758 | 760 | 752 | 755 | 167,800 |
2023/11/28 | 801 | 801 | 792 | 799 | 125,500 |
2023/11/27 | 802 | 802 | 795 | 799 | 131,400 |
2023/11/24 | 794 | 797 | 790 | 797 | 71,700 |
2023/11/22 | 802 | 802 | 789 | 793 | 100,000 |
2023/11/21 | 795 | 801 | 788 | 795 | 59,400 |
2023/11/20 | 790 | 794 | 788 | 790 | 51,400 |
2023/11/17 | 787 | 791 | 781 | 786 | 66,200 |
2023/11/16 | 796 | 802 | 780 | 790 | 84,100 |
2023/11/15 | 785 | 830 | 779 | 791 | 168,400 |
2023/11/14 | 785 | 788 | 775 | 781 | 59,000 |
2023/11/13 | 777 | 783 | 777 | 783 | 32,100 |
2023/11/10 | 779 | 782 | 771 | 776 | 51,800 |
2023/11/09 | 786 | 789 | 777 | 779 | 48,100 |
2023/11/08 | 792 | 792 | 783 | 784 | 27,400 |
2023/11/07 | 783 | 796 | 783 | 787 | 54,000 |
2023/11/06 | 785 | 787 | 783 | 783 | 27,600 |
2023/11/02 | 789 | 791 | 781 | 781 | 36,600 |
2023/11/01 | 793 | 793 | 786 | 791 | 47,000 |
2023/10/31 | 786 | 795 | 786 | 791 | 26,600 |
2023/10/30 | 789 | 791 | 786 | 786 | 20,900 |
2023/10/27 | 783 | 790 | 781 | 785 | 15,500 |
2023/10/26 | 784 | 786 | 781 | 785 | 18,200 |
2023/10/25 | 786 | 791 | 785 | 786 | 17,400 |
2023/10/24 | 786 | 788 | 774 | 786 | 25,000 |
2023/10/23 | 791 | 791 | 786 | 786 | 13,900 |
2023/10/20 | 792 | 792 | 780 | 791 | 20,900 |
2023/10/19 | 787 | 792 | 787 | 790 | 23,400 |
2023/10/18 | 784 | 790 | 784 | 787 | 10,100 |
2023/10/17 | 797 | 797 | 783 | 784 | 18,100 |
2023/10/16 | 789 | 797 | 785 | 790 | 28,300 |
2023/10/13 | 780 | 795 | 777 | 793 | 74,400 |
2023/10/12 | 783 | 788 | 774 | 781 | 48,500 |
2023/10/11 | 795 | 795 | 782 | 782 | 21,200 |
2023/10/10 | 784 | 796 | 784 | 795 | 29,100 |
2023/10/06 | 790 | 793 | 783 | 783 | 25,400 |
2023/10/05 | 762 | 795 | 762 | 795 | 37,600 |
2023/10/04 | 768 | 771 | 756 | 757 | 67,200 |
2023/10/03 | 796 | 796 | 775 | 778 | 53,200 |
2023/10/02 | 800 | 809 | 796 | 796 | 29,700 |
2023/09/29 | 808 | 810 | 797 | 799 | 23,500 |
2023/09/28 | 795 | 809 | 795 | 809 | 66,800 |
2023/09/27 | 797 | 799 | 795 | 796 | 25,800 |
2023/09/26 | 800 | 802 | 797 | 800 | 19,300 |
2023/09/25 | 797 | 803 | 797 | 799 | 26,000 |
2023/09/22 | 800 | 803 | 796 | 802 | 23,800 |
2023/09/21 | 800 | 803 | 796 | 803 | 31,400 |
2023/09/20 | 799 | 801 | 795 | 800 | 59,800 |
2023/09/19 | 794 | 799 | 793 | 799 | 31,600 |
2023/09/15 | 794 | 795 | 790 | 794 | 23,300 |
2023/09/14 | 787 | 793 | 785 | 790 | 45,800 |
2023/09/13 | 788 | 788 | 782 | 784 | 13,000 |
2023/09/12 | 787 | 790 | 780 | 783 | 31,800 |
2023/09/11 | 787 | 792 | 782 | 786 | 52,000 |
2023/09/08 | 781 | 783 | 778 | 780 | 23,500 |
2023/09/07 | 778 | 784 | 776 | 779 | 45,200 |
2023/09/06 | 778 | 778 | 775 | 778 | 24,000 |
2023/09/05 | 781 | 781 | 773 | 779 | 23,200 |
2023/09/04 | 776 | 782 | 775 | 778 | 28,200 |
2023/09/01 | 770 | 777 | 764 | 773 | 31,700 |
2023/08/31 | 768 | 772 | 763 | 770 | 40,500 |
2023/08/30 | 757 | 767 | 755 | 762 | 35,600 |
2023/08/29 | 759 | 759 | 749 | 755 | 37,500 |
2023/08/28 | 749 | 759 | 749 | 756 | 32,400 |
2023/08/25 | 742 | 752 | 741 | 748 | 29,100 |
2023/08/24 | 733 | 747 | 733 | 741 | 62,500 |
2023/08/23 | 737 | 737 | 730 | 731 | 18,800 |
2023/08/22 | 737 | 737 | 730 | 731 | 24,400 |
2023/08/21 | 730 | 740 | 728 | 735 | 33,500 |
2023/08/18 | 727 | 730 | 724 | 730 | 15,000 |
2023/08/17 | 726 | 727 | 722 | 727 | 19,100 |
2023/08/16 | 727 | 727 | 722 | 726 | 67,700 |
2023/08/15 | 727 | 727 | 720 | 723 | 26,100 |
2023/08/14 | 728 | 728 | 724 | 724 | 23,500 |
2023/08/10 | 720 | 729 | 720 | 728 | 33,600 |
2023/08/09 | 723 | 723 | 715 | 720 | 26,300 |
2023/08/08 | 721 | 726 | 720 | 720 | 35,700 |
2023/08/07 | 722 | 722 | 717 | 721 | 36,200 |
2023/08/04 | 722 | 728 | 720 | 721 | 93,500 |
2023/08/03 | 726 | 728 | 720 | 721 | 44,200 |
2023/08/02 | 724 | 732 | 721 | 726 | 43,200 |
2023/08/01 | 699 | 723 | 698 | 723 | 198,600 |
2023/07/31 | 739 | 746 | 732 | 734 | 95,200 |
2023/07/28 | 741 | 742 | 730 | 734 | 69,600 |
2023/07/27 | 741 | 744 | 740 | 744 | 13,200 |
2023/07/26 | 744 | 744 | 738 | 743 | 22,900 |
2023/07/25 | 740 | 746 | 739 | 744 | 30,800 |
2023/07/24 | 733 | 740 | 730 | 740 | 40,300 |
2023/07/21 | 739 | 739 | 730 | 731 | 14,600 |
2023/07/20 | 739 | 740 | 730 | 736 | 50,000 |
2023/07/19 | 741 | 741 | 731 | 736 | 30,800 |
2023/07/18 | 737 | 742 | 734 | 738 | 33,200 |
2023/07/14 | 732 | 742 | 725 | 735 | 32,300 |
2023/07/13 | 741 | 741 | 726 | 728 | 34,200 |
2023/07/12 | 727 | 736 | 727 | 731 | 29,000 |
2023/07/11 | 732 | 735 | 720 | 722 | 60,500 |
2023/07/10 | 758 | 758 | 734 | 738 | 62,600 |
2023/07/07 | 748 | 767 | 741 | 758 | 104,800 |
2023/07/06 | 759 | 794 | 727 | 750 | 362,700 |
2023/07/05 | 747 | 759 | 739 | 749 | 117,900 |
2023/07/04 | 718 | 745 | 717 | 732 | 192,700 |
2023/07/03 | 711 | 718 | 711 | 716 | 57,100 |
2023/06/30 | 706 | 711 | 706 | 710 | 39,300 |
2023/06/29 | 703 | 710 | 703 | 706 | 41,800 |
2023/06/28 | 700 | 704 | 699 | 701 | 39,300 |
2023/06/27 | 705 | 705 | 695 | 700 | 39,200 |
2023/06/26 | 702 | 706 | 700 | 702 | 43,800 |
2023/06/23 | 712 | 714 | 699 | 702 | 73,600 |
2023/06/22 | 702 | 714 | 702 | 707 | 76,400 |
2023/06/21 | 699 | 703 | 697 | 701 | 66,800 |
2023/06/20 | 699 | 700 | 696 | 699 | 35,200 |
2023/06/19 | 687 | 700 | 686 | 698 | 97,800 |
2023/06/16 | 689 | 689 | 686 | 686 | 29,700 |
2023/06/15 | 693 | 695 | 688 | 688 | 54,200 |
2023/06/14 | 692 | 692 | 686 | 692 | 36,400 |
2023/06/13 | 696 | 697 | 688 | 688 | 57,600 |
2023/06/12 | 689 | 695 | 686 | 694 | 122,100 |
2023/06/09 | 690 | 692 | 683 | 684 | 90,700 |
2023/06/08 | 692 | 695 | 686 | 689 | 89,000 |
2023/06/07 | 691 | 694 | 686 | 690 | 64,900 |
2023/06/06 | 704 | 704 | 685 | 690 | 128,200 |